Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.31 | 41.95 | 41.10 | 41.13 | 3,127,540 | -1.25(-2.95%) |
Sep 29, 2011 | 42.91 | 43.09 | 41.65 | 42.39 | 2,321,801 | +0.67(+1.62%) |
Sep 28, 2011 | 42.89 | 43.21 | 41.61 | 41.71 | 2,802,283 | -0.01(-0.02%) |
Sep 27, 2011 | 41.57 | 42.00 | 41.35 | 41.72 | 3,590,118 | +1.17(+2.89%) |
Sep 26, 2011 | 40.00 | 40.57 | 39.26 | 40.55 | 1,930,668 | +0.91(+2.30%) |
Sep 23, 2011 | 38.54 | 39.74 | 38.51 | 39.64 | 3,159,055 | +0.06(+0.14%) |
Sep 22, 2011 | 39.48 | 39.96 | 39.14 | 39.58 | 2,860,888 | -1.21(-2.97%) |
Sep 21, 2011 | 41.81 | 42.46 | 40.78 | 40.79 | 3,254,702 | -0.32(-0.77%) |
Sep 20, 2011 | 41.34 | 41.81 | 40.89 | 41.11 | 2,752,863 | +0.11(+0.26%) |
Sep 19, 2011 | 40.08 | 41.20 | 39.65 | 41.00 | 3,388,031 | -0.96(-2.29%) |
Sep 16, 2011 | 41.92 | 42.31 | 41.44 | 41.96 | 3,060,924 | -0.04(-0.10%) |
Sep 15, 2011 | 41.78 | 42.11 | 41.25 | 42.00 | 3,005,749 | +1.14(+2.78%) |
Sep 14, 2011 | 39.94 | 41.18 | 39.31 | 40.87 | 5,731,106 | +0.70(+1.74%) |
Sep 13, 2011 | 39.40 | 40.22 | 39.28 | 40.17 | 3,273,998 | +0.23(+0.57%) |
Sep 12, 2011 | 38.94 | 39.96 | 38.92 | 39.94 | 3,537,797 | -0.07(-0.16%) |
Sep 09, 2011 | 40.79 | 41.01 | 39.91 | 40.01 | 3,185,801 | -1.67(-4.00%) |
Sep 08, 2011 | 42.08 | 42.67 | 41.55 | 41.67 | 2,660,985 | -1.32(-3.08%) |
Sep 07, 2011 | 42.14 | 43.00 | 42.04 | 43.00 | 1,499,748 | +1.63(+3.95%) |
Sep 06, 2011 | 40.57 | 41.44 | 40.53 | 41.36 | 1,947,401 | -0.89(-2.10%) |
Sep 02, 2011 | 42.69 | 42.91 | 42.13 | 42.25 | 1,624,527 | -1.44(-3.29%) |
Sep 01, 2011 | 43.69 | 44.26 | 43.34 | 43.69 | 3,694,563 | -0.61(-1.38%) |
Aug 31, 2011 | 44.41 | 45.13 | 44.06 | 44.30 | 2,357,900 | +0.50(+1.15%) |
Aug 30, 2011 | 43.27 | 44.02 | 42.99 | 43.79 | 1,791,117 | -0.40(-0.90%) |
Aug 29, 2011 | 43.60 | 44.20 | 43.56 | 44.19 | 1,514,834 | +1.02(+2.35%) |
Aug 26, 2011 | 42.15 | 43.28 | 41.71 | 43.17 | 3,487,324 | +1.55(+3.73%) |
Aug 25, 2011 | 42.65 | 42.82 | 41.38 | 41.62 | 2,124,068 | -1.20(-2.81%) |
Aug 24, 2011 | 42.70 | 43.11 | 42.12 | 42.82 | 2,491,191 | +0.85(+2.01%) |
Aug 23, 2011 | 41.26 | 41.98 | 40.98 | 41.98 | 2,172,184 | +1.77(+4.41%) |
Aug 22, 2011 | 41.26 | 41.26 | 39.96 | 40.21 | 2,094,793 | +0.62(+1.56%) |
Aug 19, 2011 | 39.32 | 40.58 | 39.24 | 39.59 | 2,971,996 | -0.15(-0.37%) |
Aug 18, 2011 | 40.56 | 40.57 | 39.26 | 39.74 | 3,644,425 | -2.80(-6.59%) |
Aug 17, 2011 | 42.94 | 43.54 | 42.13 | 42.54 | 1,482,924 | -0.66(-1.52%) |
Aug 16, 2011 | 43.06 | 43.89 | 42.79 | 43.20 | 1,680,713 | -0.49(-1.12%) |
Aug 15, 2011 | 43.66 | 43.99 | 43.19 | 43.69 | 1,615,629 | +0.73(+1.70%) |
Aug 12, 2011 | 42.91 | 43.28 | 41.91 | 42.95 | 2,963,084 | +0.73(+1.73%) |
Aug 11, 2011 | 41.02 | 42.76 | 40.76 | 42.22 | 2,829,358 | +1.58(+3.90%) |
Aug 10, 2011 | 42.65 | 42.69 | 40.45 | 40.64 | 4,414,416 | -3.40(-7.73%) |
Aug 09, 2011 | 43.21 | 44.09 | 41.66 | 44.04 | 2,659,426 | +2.38(+5.71%) |
Aug 08, 2011 | 43.21 | 43.79 | 41.62 | 41.66 | 3,058,300 | -4.13(-9.02%) |
Aug 05, 2011 | 46.08 | 46.48 | 44.26 | 45.79 | 4,870,423 | +0.40(+0.88%) |
Aug 04, 2011 | 47.00 | 47.19 | 45.28 | 45.39 | 3,632,880 | -3.20(-6.59%) |
Aug 03, 2011 | 48.66 | 48.77 | 47.36 | 48.59 | 2,007,101 | +0.42(+0.88%) |
Aug 02, 2011 | 48.81 | 49.37 | 48.12 | 48.17 | 2,152,558 | -1.73(-3.47%) |
Aug 01, 2011 | 50.72 | 51.37 | 49.20 | 49.90 | 2,022,249 | -0.81(-1.60%) |
Jul 29, 2011 | 49.94 | 51.26 | 49.74 | 50.72 | 1,531,244 | -0.07(-0.14%) |
Jul 28, 2011 | 50.80 | 51.31 | 50.55 | 50.79 | 2,787,265 | -0.06(-0.11%) |
Jul 27, 2011 | 51.93 | 51.95 | 50.79 | 50.85 | 4,380,022 | -1.57(-2.99%) |
Jul 26, 2011 | 49.07 | 52.68 | 48.69 | 52.41 | 9,205,875 | +3.40(+6.93%) |
Jul 25, 2011 | 48.82 | 49.18 | 48.71 | 49.02 | 1,394,489 | -0.20(-0.41%) |
Jul 22, 2011 | 49.13 | 49.29 | 49.10 | 49.22 | 1,675,148 | +0.65(+1.34%) |
Jul 21, 2011 | 48.17 | 48.85 | 47.89 | 48.57 | 4,136,555 | +1.16(+2.45%) |
Jul 20, 2011 | 47.66 | 47.70 | 47.14 | 47.41 | 1,666,436 | -0.15(-0.32%) |
Jul 19, 2011 | 46.97 | 47.72 | 46.97 | 47.56 | 2,869,105 | +1.07(+2.31%) |
Jul 18, 2011 | 46.32 | 46.53 | 45.71 | 46.49 | 2,825,634 | -0.50(-1.07%) |
Jul 15, 2011 | 47.32 | 47.33 | 46.54 | 46.99 | 2,325,306 | +0.38(+0.82%) |
Jul 14, 2011 | 47.40 | 47.62 | 46.51 | 46.61 | 3,407,785 | -1.21(-2.53%) |
Jul 13, 2011 | 47.62 | 48.51 | 47.55 | 47.82 | 2,229,771 | +0.49(+1.03%) |
Jul 12, 2011 | 47.62 | 48.00 | 47.30 | 47.33 | 1,713,884 | -0.89(-1.84%) |
Jul 11, 2011 | 48.73 | 48.85 | 48.11 | 48.22 | 1,939,644 | -1.85(-3.70%) |
Jul 08, 2011 | 50.32 | 50.54 | 49.63 | 50.07 | 2,603,527 | -1.02(-2.00%) |
Jul 07, 2011 | 50.03 | 51.19 | 49.98 | 51.10 | 4,211,342 | +1.97(+4.00%) |
Jul 06, 2011 | 48.98 | 49.27 | 48.76 | 49.13 | 1,286,991 | -0.30(-0.61%) |
Jul 05, 2011 | 49.59 | 49.68 | 49.27 | 49.43 | 1,101,173 | +0.03(+0.07%) |
Jul 01, 2011 | 48.90 | 49.50 | 48.78 | 49.40 | 912,707 | +0.11(+0.23%) |
Jun 30, 2011 | 48.77 | 49.40 | 48.65 | 49.29 | 1,270,908 | +0.85(+1.76%) |
Jun 29, 2011 | 48.47 | 48.59 | 48.13 | 48.43 | 1,598,240 | +0.24(+0.49%) |
Jun 28, 2011 | 47.93 | 48.22 | 47.77 | 48.20 | 2,003,987 | +0.29(+0.61%) |
Jun 27, 2011 | 47.22 | 48.03 | 47.12 | 47.90 | 1,209,271 | +0.62(+1.31%) |
Jun 24, 2011 | 47.65 | 47.72 | 47.08 | 47.29 | 2,477,320 | -1.13(-2.33%) |
Jun 23, 2011 | 48.01 | 48.55 | 47.42 | 48.42 | 4,322,561 | -0.63(-1.29%) |
Jun 22, 2011 | 49.78 | 49.93 | 48.98 | 49.05 | 2,829,368 | -1.21(-2.41%) |
Jun 21, 2011 | 49.78 | 50.42 | 49.72 | 50.26 | 3,035,371 | +0.82(+1.66%) |
Jun 20, 2011 | 49.16 | 49.45 | 49.16 | 49.44 | 2,167,754 | +0.49(+1.00%) |
Jun 17, 2011 | 49.71 | 49.71 | 48.62 | 48.95 | 2,954,717 | +0.81(+1.69%) |
Jun 16, 2011 | 48.17 | 48.50 | 47.70 | 48.14 | 1,888,924 | -0.23(-0.47%) |
Jun 15, 2011 | 48.77 | 49.29 | 48.18 | 48.37 | 2,463,497 | -1.89(-3.75%) |
Jun 14, 2011 | 50.15 | 50.62 | 50.07 | 50.25 | 1,684,810 | +1.41(+2.88%) |
Jun 13, 2011 | 48.93 | 49.26 | 48.68 | 48.85 | 1,089,617 | +0.35(+0.72%) |
Jun 10, 2011 | 49.45 | 49.52 | 48.45 | 48.50 | 1,457,237 | -1.24(-2.50%) |
Jun 09, 2011 | 49.41 | 49.95 | 49.26 | 49.74 | 2,088,159 | +0.57(+1.16%) |
Jun 08, 2011 | 49.65 | 49.81 | 49.03 | 49.17 | 1,534,929 | -0.88(-1.75%) |
Jun 07, 2011 | 50.53 | 50.63 | 49.99 | 50.05 | 1,777,394 | +0.51(+1.03%) |
Jun 06, 2011 | 49.98 | 50.04 | 49.47 | 49.54 | 1,444,109 | -0.29(-0.59%) |
Jun 03, 2011 | 49.38 | 50.17 | 49.33 | 49.83 | 1,975,169 | +1.34(+2.77%) |
May 24, 2011 | 48.74 | 48.96 | 48.39 | 48.49 | 2,774,184 | +0.15(+0.32%) |
May 23, 2011 | 48.15 | 48.63 | 47.94 | 48.33 | 2,361,120 | -1.13(-2.28%) |
May 20, 2011 | 50.03 | 50.14 | 49.30 | 49.46 | 2,049,324 | -1.26(-2.48%) |
May 19, 2011 | 50.55 | 50.77 | 50.18 | 50.72 | 1,314,458 | +0.38(+0.75%) |
May 18, 2011 | 49.59 | 50.43 | 49.46 | 50.35 | 1,522,201 | +0.64(+1.29%) |
May 17, 2011 | 49.46 | 50.00 | 49.34 | 49.70 | 2,217,551 | -0.43(-0.86%) |
May 16, 2011 | 50.15 | 50.69 | 50.05 | 50.14 | 1,256,163 | -0.19(-0.38%) |
May 13, 2011 | 50.79 | 51.13 | 49.98 | 50.33 | 2,275,779 | -1.03(-2.00%) |
May 12, 2011 | 50.43 | 51.37 | 50.11 | 51.36 | 1,798,589 | +0.71(+1.41%) |
May 11, 2011 | 51.57 | 51.66 | 50.29 | 50.64 | 2,436,620 | -0.94(-1.82%) |
May 10, 2011 | 50.88 | 51.64 | 50.79 | 51.58 | 2,708,570 | +0.99(+1.95%) |
May 09, 2011 | 49.98 | 50.71 | 49.85 | 50.59 | 1,891,308 | +0.90(+1.81%) |
May 06, 2011 | 50.43 | 50.74 | 49.38 | 49.70 | 2,520,693 | -0.43(-0.86%) |
May 05, 2011 | 50.43 | 50.67 | 49.90 | 50.13 | 2,024,986 | -1.23(-2.39%) |
May 04, 2011 | 52.05 | 52.07 | 51.23 | 51.36 | 1,554,538 | -0.53(-1.02%) |
May 03, 2011 | 52.35 | 52.49 | 51.64 | 51.88 | 1,719,546 | -0.11(-0.22%) |
May 02, 2011 | 51.90 | 52.00 | 51.86 | 52.00 | 1,757,769 | +0.28(+0.54%) |
Apr 29, 2011 | 51.72 | 51.85 | 51.39 | 51.72 | 1,847,433 | +0.77(+1.51%) |
Apr 28, 2011 | 51.11 | 51.35 | 50.65 | 50.95 | 4,326,135 | -3.80(-6.94%) |
Apr 27, 2011 | 53.82 | 54.81 | 53.58 | 54.75 | 1,518,767 | +0.62(+1.14%) |
Apr 26, 2011 | 53.66 | 54.14 | 53.52 | 54.13 | 1,292,525 | +0.46(+0.85%) |
Apr 25, 2011 | 53.48 | 53.75 | 53.15 | 53.67 | 784,659 | +0.28(+0.53%) |
Apr 21, 2011 | 53.41 | 53.65 | 52.89 | 53.39 | 1,400,579 | +0.94(+1.79%) |
Apr 20, 2011 | 52.30 | 52.55 | 52.21 | 52.45 | 1,618,794 | +1.39(+2.71%) |
Apr 19, 2011 | 50.61 | 51.08 | 50.60 | 51.07 | 1,492,058 | +0.23(+0.46%) |
Apr 18, 2011 | 50.31 | 51.71 | 49.46 | 50.83 | 2,976,662 | -0.50(-0.97%) |
Apr 15, 2011 | 51.15 | 51.48 | 51.02 | 51.33 | 1,600,681 | +0.01(+0.02%) |
Apr 14, 2011 | 50.51 | 51.48 | 50.44 | 51.32 | 1,097,036 | +0.34(+0.68%) |
Apr 13, 2011 | 51.02 | 51.42 | 50.78 | 50.98 | 928,799 | +0.55(+1.10%) |
Apr 12, 2011 | 50.73 | 50.99 | 50.33 | 50.43 | 933,233 | -0.76(-1.49%) |
Apr 11, 2011 | 51.15 | 51.37 | 51.02 | 51.19 | 1,016,706 | +0.19(+0.38%) |
Apr 08, 2011 | 51.23 | 51.23 | 50.76 | 50.99 | 1,177,899 | +0.59(+1.16%) |
Apr 07, 2011 | 50.19 | 50.68 | 50.08 | 50.41 | 1,261,095 | +0.10(+0.19%) |
Apr 06, 2011 | 50.39 | 50.75 | 50.21 | 50.31 | 1,570,369 | -0.28(-0.55%) |
Apr 05, 2011 | 49.91 | 50.67 | 49.77 | 50.59 | 1,807,813 | +0.64(+1.28%) |
Apr 04, 2011 | 49.94 | 50.02 | 49.68 | 49.95 | 902,318 | +0.28(+0.56%) |
Apr 01, 2011 | 49.22 | 49.86 | 49.07 | 49.67 | 989,901 | +0.50(+1.01%) |
Mar 31, 2011 | 49.06 | 49.31 | 48.98 | 49.18 | 1,487,504 | -0.02(-0.03%) |
Mar 30, 2011 | 49.18 | 49.19 | 49.16 | 49.19 | 1,034,691 | +0.59(+1.22%) |
Mar 29, 2011 | 48.23 | 48.64 | 48.10 | 48.60 | 1,069,456 | +0.39(+0.81%) |
Mar 28, 2011 | 48.45 | 48.73 | 48.19 | 48.21 | 1,053,968 | -0.07(-0.15%) |
Mar 25, 2011 | 48.61 | 49.13 | 48.24 | 48.28 | 2,753,523 | +0.26(+0.55%) |
Mar 24, 2011 | 47.26 | 48.17 | 47.13 | 48.01 | 2,022,265 | +1.52(+3.28%) |
Mar 23, 2011 | 46.07 | 46.64 | 45.99 | 46.49 | 1,134,778 | +0.01(+0.02%) |
Mar 22, 2011 | 46.56 | 46.69 | 46.33 | 46.48 | 1,330,754 | -0.39(-0.84%) |
Mar 21, 2011 | 46.80 | 47.01 | 46.79 | 46.88 | 3,105,272 | +0.73(+1.58%) |
Mar 18, 2011 | 46.65 | 46.68 | 45.92 | 46.15 | 3,140,139 | +1.29(+2.88%) |
Mar 17, 2011 | 45.42 | 45.42 | 44.76 | 44.86 | 2,509,992 | +0.97(+2.21%) |
Mar 16, 2011 | 44.66 | 45.61 | 43.43 | 43.89 | 6,884,642 | -1.43(-3.17%) |
Mar 15, 2011 | 45.29 | 47.12 | 45.19 | 45.32 | 4,868,688 | -1.80(-3.81%) |
Mar 14, 2011 | 46.94 | 47.21 | 46.72 | 47.12 | 1,569,566 | -0.22(-0.47%) |
Mar 11, 2011 | 46.96 | 47.48 | 46.74 | 47.34 | 1,941,918 | -0.32(-0.67%) |
Mar 10, 2011 | 47.90 | 48.21 | 47.56 | 47.66 | 2,537,312 | -0.19(-0.40%) |
Mar 09, 2011 | 47.98 | 48.17 | 47.51 | 47.85 | 1,671,348 | -0.34(-0.71%) |
Mar 08, 2011 | 47.74 | 48.45 | 47.54 | 48.20 | 1,361,876 | -0.71(-1.46%) |
Mar 07, 2011 | 49.48 | 49.65 | 48.72 | 48.91 | 961,715 | -0.34(-0.68%) |
Mar 04, 2011 | 49.81 | 49.87 | 48.90 | 49.25 | 1,119,876 | -0.18(-0.36%) |
Mar 03, 2011 | 49.33 | 49.56 | 49.08 | 49.42 | 1,719,918 | +0.99(+2.04%) |
Mar 02, 2011 | 48.17 | 48.62 | 48.17 | 48.44 | 1,999,780 | +0.49(+1.02%) |
Mar 01, 2011 | 49.01 | 49.09 | 47.88 | 47.95 | 2,750,617 | -0.46(-0.94%) |
Feb 28, 2011 | 49.07 | 49.11 | 48.18 | 48.41 | 1,839,611 | +0.57(+1.19%) |
Feb 25, 2011 | 47.28 | 47.96 | 47.28 | 47.84 | 894,633 | +0.34(+0.73%) |
Feb 24, 2011 | 47.48 | 47.73 | 47.08 | 47.49 | 1,326,249 | +0.12(+0.25%) |
Feb 23, 2011 | 47.80 | 48.02 | 47.24 | 47.37 | 1,869,395 | -0.10(-0.22%) |
Feb 22, 2011 | 47.94 | 48.18 | 47.43 | 47.48 | 1,535,231 | -0.86(-1.77%) |
Feb 18, 2011 | 48.13 | 48.57 | 48.03 | 48.33 | 1,057,255 | -0.20(-0.41%) |
Feb 17, 2011 | 48.28 | 48.63 | 48.20 | 48.53 | 743,391 | +0.09(+0.18%) |
Feb 16, 2011 | 47.64 | 48.52 | 47.63 | 48.45 | 1,136,351 | +0.92(+1.94%) |
Feb 15, 2011 | 47.56 | 47.88 | 47.36 | 47.52 | 1,577,431 | -0.60(-1.25%) |
Feb 14, 2011 | 47.95 | 48.26 | 47.78 | 48.13 | 1,483,532 | +0.02(+0.03%) |
Feb 11, 2011 | 47.86 | 48.36 | 47.75 | 48.11 | 1,342,105 | +0.62(+1.30%) |
Feb 10, 2011 | 46.97 | 47.64 | 46.81 | 47.50 | 1,120,923 | +0.03(+0.07%) |
Feb 09, 2011 | 47.26 | 47.60 | 47.26 | 47.46 | 805,241 | -0.02(-0.03%) |
Feb 08, 2011 | 47.26 | 47.59 | 46.98 | 47.48 | 919,364 | +0.25(+0.52%) |
Feb 07, 2011 | 46.90 | 47.33 | 46.86 | 47.23 | 1,365,809 | +0.13(+0.27%) |
Feb 04, 2011 | 46.71 | 47.18 | 46.62 | 47.10 | 1,737,713 | +0.34(+0.72%) |
Feb 03, 2011 | 47.30 | 46.97 | 46.47 | 46.77 | 2,785,046 | -0.54(-1.13%) |
Feb 02, 2011 | 47.52 | 47.58 | 47.18 | 47.30 | 4,020,733 | +0.17(+0.36%) |
Feb 01, 2011 | 46.63 | 47.17 | 46.47 | 47.14 | 2,969,085 | +0.84(+1.81%) |
Jan 31, 2011 | 46.35 | 46.61 | 46.16 | 46.30 | 2,309,263 | +0.54(+1.17%) |
Jan 28, 2011 | 46.51 | 46.73 | 45.52 | 45.76 | 4,471,181 | -0.10(-0.23%) |
Jan 27, 2011 | 45.75 | 46.08 | 45.57 | 45.87 | 2,316,319 | +0.72(+1.59%) |
Jan 26, 2011 | 45.08 | 45.18 | 44.71 | 45.15 | 3,209,377 | +1.04(+2.36%) |
Jan 25, 2011 | 44.16 | 44.45 | 44.05 | 44.11 | 1,674,292 | -0.30(-0.67%) |
Jan 24, 2011 | 43.82 | 44.40 | 43.80 | 44.40 | 1,677,266 | +0.87(+2.00%) |
Jan 21, 2011 | 43.88 | 43.89 | 43.40 | 43.53 | 1,312,474 | +0.02(+0.06%) |
Jan 20, 2011 | 43.28 | 43.62 | 42.91 | 43.51 | 2,094,587 | +0.01(+0.02%) |
Jan 19, 2011 | 44.11 | 44.13 | 43.39 | 43.50 | 1,768,717 | -0.01(-0.02%) |
Jan 18, 2011 | 43.43 | 43.75 | 43.25 | 43.51 | 1,931,790 | +0.65(+1.51%) |
Jan 14, 2011 | 42.94 | 43.03 | 42.67 | 42.86 | 3,352,897 | -0.78(-1.80%) |
Jan 13, 2011 | 41.88 | 43.73 | 41.20 | 43.64 | 9,970,795 | +2.72(+6.64%) |
Jan 12, 2011 | 40.54 | 40.96 | 40.40 | 40.92 | 2,068,363 | +0.72(+1.79%) |
Jan 11, 2011 | 39.86 | 40.31 | 39.73 | 40.20 | 3,097,837 | +1.22(+3.12%) |
Jan 10, 2011 | 38.76 | 39.06 | 38.67 | 38.99 | 1,591,180 | -0.47(-1.20%) |
Jan 07, 2011 | 39.70 | 39.87 | 39.19 | 39.46 | 1,608,603 | -0.31(-0.78%) |
Jan 06, 2011 | 40.03 | 40.24 | 39.64 | 39.77 | 2,591,589 | -0.48(-1.19%) |
Jan 05, 2011 | 39.61 | 40.27 | 39.61 | 40.25 | 2,121,811 | -0.59(-1.45%) |
Jan 04, 2011 | 40.75 | 40.84 | 40.42 | 40.84 | 1,368,069 | -0.14(-0.33%) |
Jan 03, 2011 | 40.51 | 41.02 | 40.47 | 40.98 | 1,313,012 | +0.51(+1.26%) |
Dec 31, 2010 | 40.24 | 40.60 | 40.20 | 40.47 | 513,828 | +0.26(+0.66%) |
Dec 30, 2010 | 40.44 | 40.68 | 40.08 | 40.20 | 377,144 | -0.38(-0.95%) |
Dec 29, 2010 | 40.37 | 40.64 | 40.23 | 40.59 | 743,002 | +0.23(+0.57%) |
Dec 28, 2010 | 40.62 | 40.63 | 40.20 | 40.36 | 519,421 | -0.06(-0.16%) |
Dec 27, 2010 | 40.17 | 40.47 | 40.01 | 40.42 | 654,121 | +0.24(+0.60%) |
Dec 23, 2010 | 39.98 | 40.29 | 39.98 | 40.18 | 801,650 | +0.06(+0.14%) |
Dec 22, 2010 | 39.98 | 40.12 | 39.89 | 40.12 | 484,776 | +0.02(+0.04%) |
Dec 21, 2010 | 40.50 | 40.50 | 40.04 | 40.11 | 1,070,804 | +0.50(+1.27%) |
Dec 20, 2010 | 39.79 | 39.80 | 39.44 | 39.60 | 1,540,787 | -0.38(-0.94%) |
Dec 17, 2010 | 40.32 | 40.34 | 39.90 | 39.98 | 1,828,304 | +0.41(+1.03%) |
Dec 16, 2010 | 39.52 | 39.60 | 39.44 | 39.57 | 1,288,623 | +0.18(+0.47%) |
Dec 15, 2010 | 39.50 | 39.79 | 39.32 | 39.39 | 993,580 | -0.40(-1.00%) |
Dec 14, 2010 | 39.99 | 40.14 | 39.68 | 39.79 | 1,791,115 | +0.29(+0.73%) |
Dec 13, 2010 | 39.60 | 39.84 | 39.44 | 39.50 | 1,103,769 | +0.31(+0.80%) |
Dec 10, 2010 | 38.98 | 39.22 | 38.84 | 39.19 | 775,407 | -0.02(-0.04%) |
Dec 09, 2010 | 38.92 | 39.20 | 38.54 | 39.20 | 1,952,346 | +0.22(+0.57%) |
Dec 08, 2010 | 38.75 | 39.04 | 38.63 | 38.98 | 962,844 | -0.16(-0.41%) |
Dec 07, 2010 | 39.75 | 39.77 | 39.14 | 39.14 | 1,064,084 | +0.10(+0.25%) |
Dec 06, 2010 | 38.86 | 39.16 | 38.78 | 39.04 | 1,182,074 | -0.14(-0.37%) |
Dec 03, 2010 | 39.05 | 39.39 | 38.99 | 39.19 | 2,018,673 | +0.84(+2.19%) |
Dec 02, 2010 | 37.71 | 38.44 | 37.70 | 38.35 | 1,971,132 | +0.30(+0.78%) |
Dec 01, 2010 | 37.87 | 38.30 | 37.69 | 38.05 | 2,007,463 | +0.53(+1.41%) |
Nov 30, 2010 | 37.34 | 37.84 | 37.34 | 37.53 | 1,684,908 | -0.55(-1.45%) |
Nov 29, 2010 | 37.72 | 38.16 | 37.45 | 38.08 | 1,641,832 | -0.60(-1.55%) |
Nov 26, 2010 | 38.54 | 38.87 | 38.49 | 38.68 | 1,206,916 | +0.18(+0.46%) |
Nov 24, 2010 | 38.34 | 38.50 | 38.50 | 38.50 | 2,281,600 | -0.43(-1.11%) |
Nov 23, 2010 | 39.28 | 39.41 | 38.69 | 38.93 | 1,223,781 | -0.57(-1.44%) |
Nov 22, 2010 | 39.52 | 39.72 | 39.12 | 39.50 | 1,605,427 | -0.46(-1.14%) |
Nov 19, 2010 | 39.89 | 39.98 | 39.73 | 39.96 | 1,022,757 | +0.17(+0.42%) |
Nov 18, 2010 | 39.77 | 40.01 | 39.73 | 39.79 | 943,293 | +0.62(+1.57%) |
Nov 17, 2010 | 39.19 | 39.39 | 39.01 | 39.17 | 1,407,692 | -0.06(-0.16%) |
Nov 16, 2010 | 39.42 | 39.57 | 38.96 | 39.24 | 2,000,231 | -0.46(-1.17%) |
Nov 15, 2010 | 40.07 | 40.14 | 39.70 | 39.70 | 1,408,159 | -0.51(-1.27%) |
Nov 12, 2010 | 40.39 | 40.62 | 40.02 | 40.21 | 1,514,738 | -0.33(-0.81%) |
Nov 11, 2010 | 40.41 | 40.59 | 40.19 | 40.54 | 1,386,829 | -0.34(-0.84%) |
Nov 10, 2010 | 40.75 | 40.96 | 40.19 | 40.88 | 2,181,532 | -0.40(-0.97%) |
Nov 09, 2010 | 41.79 | 41.91 | 41.08 | 41.28 | 1,825,831 | -0.36(-0.86%) |
Nov 08, 2010 | 41.35 | 41.64 | 41.24 | 41.64 | 936,289 | -0.27(-0.65%) |
Nov 05, 2010 | 41.97 | 42.15 | 41.71 | 41.91 | 1,897,604 | -0.45(-1.06%) |
Nov 04, 2010 | 42.51 | 42.60 | 41.96 | 42.36 | 2,148,656 | +0.61(+1.46%) |
Nov 03, 2010 | 41.68 | 41.82 | 41.20 | 41.76 | 2,257,847 | -0.04(-0.10%) |
Nov 02, 2010 | 41.96 | 42.03 | 41.67 | 41.80 | 1,466,331 | +0.59(+1.44%) |
Nov 01, 2010 | 41.44 | 41.56 | 41.00 | 41.20 | 1,074,911 | -0.16(-0.39%) |
Oct 29, 2010 | 41.61 | 41.89 | 41.26 | 41.36 | 2,594,775 | +0.09(+0.21%) |
Oct 28, 2010 | 41.39 | 41.44 | 41.04 | 41.28 | 2,320,708 | +0.28(+0.68%) |
Oct 27, 2010 | 41.04 | 41.54 | 40.57 | 41.00 | 5,789,446 | -1.80(-4.20%) |
Oct 25, 2010 | 42.79 | 42.99 | 42.49 | 42.79 | 1,835,485 | +0.30(+0.70%) |
Oct 22, 2010 | 42.37 | 42.59 | 42.14 | 42.50 | 1,344,718 | +0.51(+1.22%) |
Oct 21, 2010 | 42.07 | 42.33 | 41.69 | 41.99 | 1,935,075 | +0.67(+1.63%) |
Oct 20, 2010 | 41.20 | 41.78 | 41.17 | 41.32 | 2,303,392 | +0.39(+0.96%) |
Oct 19, 2010 | 41.24 | 41.43 | 40.75 | 40.92 | 4,232,045 | -1.26(-2.98%) |
Oct 18, 2010 | 42.01 | 42.20 | 41.91 | 42.18 | 2,164,231 | -0.15(-0.36%) |
Oct 15, 2010 | 43.06 | 43.06 | 42.19 | 42.33 | 3,812,261 | -0.37(-0.86%) |
Oct 14, 2010 | 43.04 | 43.09 | 42.40 | 42.70 | 3,145,945 | +0.52(+1.23%) |
Oct 13, 2010 | 42.13 | 42.46 | 42.05 | 42.18 | 1,557,888 | +0.70(+1.68%) |
Oct 12, 2010 | 41.24 | 41.56 | 40.87 | 41.48 | 1,703,948 | +0.58(+1.43%) |
Oct 11, 2010 | 41.04 | 41.21 | 40.78 | 40.90 | 918,867 | -0.17(-0.41%) |
Oct 08, 2010 | 41.07 | 41.15 | 40.68 | 41.07 | 2,097,738 | +0.30(+0.73%) |
Oct 07, 2010 | 41.15 | 41.16 | 40.44 | 40.77 | 2,557,458 | -0.09(-0.22%) |
Oct 06, 2010 | 40.60 | 40.91 | 40.31 | 40.86 | 2,957,455 | +0.26(+0.63%) |
Oct 05, 2010 | 40.44 | 40.75 | 40.28 | 40.60 | 2,563,236 | +0.92(+2.32%) |
Oct 04, 2010 | 39.87 | 39.98 | 39.36 | 39.68 | 1,923,984 | -0.52(-1.29%) |